3205 (株)ダイドーリミテッド の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-0816016015916069,700160
2021-12-0715916015816044,000160
2021-12-0615815915815837,400158
2021-12-0316016015915918,800159
2021-12-0215916015815942,000159
2021-12-0116016015915943,500159
2021-11-3016016115916048,400160
2021-11-2916016116016060,600160
2021-11-2616216216016081,000160
2021-11-2516316316216270,100162
2021-11-2416516516316329,500163
2021-11-2216416516316584,500165
2021-11-1916416516416540,100165
2021-11-1816516616416476,300164
2021-11-1716716716516567,100165
2021-11-1616716816716836,900168
2021-11-1516716816716838,900168
2021-11-1216816816716839,200168
2021-11-1116816916716783,300167
2021-11-1016916916816878,000168
2021-11-0917017016916984,700169
2021-11-0817017117017060,900170
2021-11-0517017117017133,200171
2021-11-0417017117017171,800171
2021-11-0217017117017021,800170
2021-11-0117117117017169,000171
2021-10-2917017117017123,100171
2021-10-2817017117017026,900170
2021-10-2717117117017036,100170
2021-10-2617117117017062,300170
2021-10-2517017117017037,900170
2021-10-2217017117017013,600170
2021-10-2117017117017014,800170
2021-10-2017017117017186,000171
2021-10-1917117117017021,900170
2021-10-1817017117017027,900170
2021-10-1517017117017017,200170
2021-10-1416917116917028,600170
2021-10-1317017116916940,700169
2021-10-1217017117017027,400170
2021-10-1117117217017139,700171
2021-10-0817017117017023,700170
2021-10-0717017116917121,200171
2021-10-0617117117017034,400170
2021-10-0517217216917088,600170
2021-10-0417117417017496,800174
2021-10-0117117117017035,900170
2021-09-3017217217117138,300171
2021-09-2917517517017280,700172
2021-09-2817217417217392,000173
2021-09-2717317317217339,100173
2021-09-2417317317117371,600173
2021-09-2217217317117140,700171
2021-09-2117217217117239,400172
2021-09-1717217317117354,500173
2021-09-1617317317117247,500172
2021-09-1517317317217292,900172
2021-09-1417217317217336,000173
2021-09-1317117317117357,400173
2021-09-1017217217017257,800172
2021-09-0917117217117139,300171
2021-09-0817117217117232,300172
2021-09-0717117117017143,200171
2021-09-0617117217017231,100172
2021-09-0317117217017148,000171
2021-09-0217117217017124,900171
2021-09-0117117217017217,100172
2021-08-3117217217017036,400170
2021-08-3017217217117231,500172
2021-08-2717117217017235,100172
2021-08-2617117217117217,600172
2021-08-2517117217017216,300172
2021-08-2417117217117123,100171
2021-08-2317017217017235,100172
2021-08-2017117217017049,700170
2021-08-1917217317117226,200172
2021-08-1817317317217218,700172
2021-08-1717317417217224,100172
2021-08-1617517517317322,200173
2021-08-1317417517317346,500173
2021-08-1217417517317521,400175
2021-08-1117417517317520,100175
2021-08-1017517517317430,700174
2021-08-0617417517417516,000175
2021-08-0517417517417423,800174
2021-08-0417417517417417,800174
2021-08-0317517517417437,300174
2021-08-0217417617417621,300176
2021-07-3017617617417417,600174
2021-07-291761761751769,100176
2021-07-281771771751757,200175
2021-07-2717617717517730,700177
2021-07-2617617617517612,000176
2021-07-2117517517417512,600175
2021-07-2017517517417416,100174
2021-07-1917617617517519,400175
2021-07-1617517617517511,500175
2021-07-1517517617417425,000174
2021-07-1417517617517529,100175
2021-07-1317617617517626,900176
2021-07-1217617617417642,100176
2021-07-0917517617417440,500174
2021-07-0817617617517521,700175
2021-07-0717617717517622,100176
2021-07-0617617717617715,800177
2021-07-0517617717617616,900176
2021-07-0217617717617617,800176
2021-07-0117717817617624,400176
2021-06-3017717817617712,500177
2021-06-2917817817717715,200177
2021-06-2817717817617833,400178
2021-06-2517717717617733,000177
2021-06-2417817917717714,300177
2021-06-2317917917717823,100178
2021-06-2217817917717827,100178
2021-06-2117717917717754,200177
2021-06-1817817817717712,100177
2021-06-1717717917717716,200177
2021-06-1617817817717720,000177
2021-06-1517817917717735,500177
2021-06-1417818017717843,100178
2021-06-1117717817617749,200177
2021-06-1017717717617738,500177
2021-06-0917717717517755,400177
2021-06-0817617717617713,500177
2021-06-0717617717617624,600176
2021-06-0417717717617618,900176
2021-06-0317617717617713,800177
2021-06-0217617617517614,600176
2021-06-0117717717617619,800176
2021-05-3117617717617621,000176
2021-05-2817517717517628,900176
2021-05-2717517617517517,600175
2021-05-2617617717517528,300175
2021-05-2517517617517617,500176
2021-05-2417517617417523,600175
2021-05-2117517617517517,900175
2021-05-2017617617517521,800175
2021-05-1917617717417439,500174
2021-05-1817617617417637,600176
2021-05-1717617717517515,800175
2021-05-1417717717517528,500175
2021-05-1317717717517545,800175
2021-05-1217917917717746,200177
2021-05-1118018117917923,400179
2021-05-1018018017918018,900180
2021-05-0718018017917930,500179
2021-05-0618018117917932,900179
2021-04-3018018118018026,500180
2021-04-2818018118018025,600180
2021-04-2718018118018012,900180
2021-04-2618018118018015,100180
2021-04-2318118218018014,600180
2021-04-2218018218018126,300181
2021-04-2118118118018057,800180
2021-04-2018118218118141,500181
2021-04-1918218318218218,600182
2021-04-161831831821829,100182
2021-04-1518218318218314,800183
2021-04-1418318318218218,600182
2021-04-1318318518318433,200184
2021-04-1218418518318319,200183
2021-04-0918318418218426,900184
2021-04-0818518518218275,600182
2021-04-0718518718518529,700185
2021-04-0618818818518542,000185
2021-04-0518618818618643,500186
2021-04-0218618818618821,700188
2021-04-0118618818618680,600186
2021-03-3118819118718994,600189
2021-03-30194194189189352,300189
2021-03-29200202199199467,600199
2021-03-26201202200201102,300201
2021-03-2519920219920173,200201
2021-03-24206206200200117,400200
2021-03-2320720720520558,400205
2021-03-2220620720520755,500207
2021-03-19205207204207101,300207
2021-03-1820520520420543,700205
2021-03-1720420520220567,400205
2021-03-16202204202204202,800204
2021-03-1520020119920159,900201
2021-03-12199202198198173,400198
2021-03-11194200194199122,600199
2021-03-10192193191193244,900193
2021-03-0919119219119276,400192
2021-03-0819019119019184,800191
2021-03-05188190187190418,900190
2021-03-0419019018819071,400190
2021-03-0319019018919046,700190
2021-03-0218919018918975,600189
2021-03-01190190188190127,700190
2021-02-26188189188188149,100188
2021-02-2518919118918976,900189
2021-02-2419019018919022,700190
2021-02-2219019018919036,200190
2021-02-1919019018818947,600189
2021-02-1819019018819034,700190
2021-02-1718819018819030,400190
2021-02-1618818918718945,700189
2021-02-1518918918618848,500188
2021-02-12188188183186142,500186
2021-02-1019119118818850,500188
2021-02-0919119119019138,700191
2021-02-0819019219019152,400191
2021-02-0519019018818973,500189
2021-02-0419119118819052,600190
2021-02-0318919118819126,100191
2021-02-0218719018718826,500188
2021-02-0118718818618732,600187
2021-01-2918518718518562,200185
2021-01-2818218518218541,700185
2021-01-2718418518318325,500183
2021-01-2618418418218427,600184
2021-01-2518318318218341,800183
2021-01-2218218218118148,000181
2021-01-2118218218118232,200182
2021-01-2018118318018326,900183
2021-01-1918118218018125,400181
2021-01-1818018218018131,500181
2021-01-1518218318118151,700181
2021-01-1418118318118230,300182
2021-01-1318218318118339,800183
2021-01-1218318418118249,400182
2021-01-0818218318218345,200183
2021-01-0718518518118253,100182
2021-01-0618018218018224,600182
2021-01-0517718017717835,100178
2021-01-0417618117618084,400180

分割・併合履歴 : なし